^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1740.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C017400002020-02-14 4:10PM EST2020-02-210.150.000.000.00-7506.25%
RUTW200228C017400002020-02-14 3:56PM EST2020-02-280.850.000.000.00-1,05103.13%
RUTW200306C017400002020-02-13 2:04PM EST2020-03-065.172.803.100.00-1619412.31%
RUTW200313C017400002020-02-14 3:08PM EST2020-03-134.750.000.000.00-1403.13%
RUT200320C017400002020-02-14 3:52PM EST2020-03-206.730.000.000.00-2001.56%
RUTW200327C017400002020-02-14 3:44PM EST2020-03-278.950.000.000.00--01.56%
RUTW200331C017400002020-02-14 1:05PM EST2020-03-3110.040.000.000.00-101.56%
RUTW200403C017400002020-02-13 4:00PM EST2020-04-0314.0012.3013.200.00--313.59%
RUT200417C017400002020-02-14 12:12PM EST2020-04-1715.150.000.000.00-401.56%
RUTW200430C017400002020-01-23 1:03PM EST2020-04-3021.9318.4019.400.00-1413.18%
RUTW200529C017400002020-01-31 12:02PM EST2020-05-2913.3226.3027.300.00-2213.59%
RUT200619C017400002020-02-07 12:02PM EST2020-06-1925.2031.4032.400.00-81613.77%
RUTW200930C017400002020-01-16 1:18PM EST2020-09-3068.3054.1055.900.00-4414.75%
RUT201218C017400002019-12-27 9:43AM EST2020-12-1883.0048.4051.400.00-3911.95%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P017400002020-02-14 3:19PM EST2020-02-2156.560.000.000.00-400.00%
RUTW200228P017400002020-02-04 2:44PM EST2020-02-2858.8650.4057.300.00-101218.33%
RUTW200306P017400002020-02-04 10:03AM EST2020-03-0687.5755.1056.700.00--313.69%
RUTW200313P017400002020-02-11 1:07PM EST2020-03-1364.4453.4054.900.00--19.79%
RUT200320P017400002020-02-13 4:00PM EST2020-03-2054.7358.7060.000.00-23512.72%
RUTW200331P017400002020-02-11 10:23AM EST2020-03-3165.6758.3059.700.00--310.80%
RUTW200403P017400002020-02-14 1:56PM EST2020-04-0366.400.000.000.00--00.00%
RUT200417P017400002020-02-13 3:29PM EST2020-04-1762.2163.1064.300.00--1311.33%
RUT200619P017400002020-01-23 11:14AM EST2020-06-1995.1181.9083.500.00--113.43%
RUT201016P017400002020-02-13 3:04PM EST2020-10-16102.90103.40106.200.00--113.88%